Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.29 | 86.69 | 84.02 | 84.94 | 222,250 | -1.23(-1.43%) |
Oct 30, 2013 | 85.73 | 86.38 | 84.89 | 86.17 | 60,078 | +0.67(+0.78%) |
Oct 29, 2013 | 85.20 | 86.25 | 84.58 | 85.50 | 147,609 | +0.92(+1.09%) |
Oct 28, 2013 | 85.24 | 85.93 | 84.37 | 84.58 | 44,039 | -0.58(-0.68%) |
Oct 25, 2013 | 85.78 | 85.78 | 84.81 | 85.16 | 104,731 | -0.63(-0.73%) |
Oct 24, 2013 | 85.64 | 86.00 | 85.20 | 85.79 | 451,268 | -0.10(-0.12%) |
Oct 23, 2013 | 85.02 | 85.98 | 84.39 | 85.89 | 669,130 | +0.92(+1.08%) |
Oct 22, 2013 | 84.73 | 85.41 | 84.40 | 84.97 | 74,721 | +0.21(+0.25%) |
Oct 21, 2013 | 83.90 | 84.76 | 83.75 | 84.76 | 54,224 | +0.38(+0.45%) |
Oct 18, 2013 | 83.80 | 84.99 | 83.80 | 84.38 | 39,119 | +0.58(+0.69%) |
Oct 17, 2013 | 83.10 | 83.89 | 82.96 | 83.80 | 46,611 | +0.50(+0.60%) |
Oct 16, 2013 | 82.73 | 83.74 | 82.50 | 83.30 | 67,028 | +0.63(+0.76%) |
Oct 15, 2013 | 82.91 | 83.07 | 82.14 | 82.67 | 40,603 | -0.36(-0.43%) |
Oct 11, 2013 | 83.03 | 83.03 | 83.03 | 0 | +0.15(+0.18%) | |
Oct 10, 2013 | 82.17 | 83.42 | 82.05 | 82.88 | 50,961 | +1.15(+1.41%) |
Oct 09, 2013 | 80.95 | 81.91 | 80.70 | 81.73 | 54,234 | +0.79(+0.98%) |
Oct 08, 2013 | 81.12 | 81.40 | 80.37 | 80.94 | 98,606 | -0.22(-0.27%) |
Oct 07, 2013 | 80.52 | 81.63 | 80.52 | 81.16 | 48,583 | +0.31(+0.38%) |
Oct 04, 2013 | 80.81 | 81.14 | 80.26 | 80.85 | 74,744 | +0.12(+0.15%) |
Oct 03, 2013 | 81.72 | 81.73 | 80.50 | 80.73 | 67,631 | -0.92(-1.13%) |
Oct 02, 2013 | 81.30 | 81.75 | 80.52 | 81.65 | 79,603 | +0.05(+0.06%) |
Oct 01, 2013 | 80.75 | 81.82 | 80.75 | 81.60 | 64,870 | +0.59(+0.73%) |
Sep 30, 2013 | 81.29 | 81.62 | 80.67 | 81.01 | 79,053 | -0.82(-1.00%) |
Sep 27, 2013 | 80.85 | 82.00 | 80.82 | 81.83 | 37,860 | +0.78(+0.96%) |
Sep 26, 2013 | 81.00 | 82.19 | 81.00 | 81.05 | 92,003 | +0.26(+0.32%) |
Sep 25, 2013 | 81.71 | 81.73 | 80.60 | 80.79 | 86,778 | -0.75(-0.92%) |
Sep 24, 2013 | 81.24 | 82.33 | 81.01 | 81.54 | 66,058 | +0.45(+0.55%) |
Sep 23, 2013 | 80.75 | 81.66 | 80.56 | 81.09 | 79,185 | +0.14(+0.17%) |
Sep 20, 2013 | 81.15 | 81.85 | 80.04 | 80.95 | 725,317 | +0.19(+0.24%) |
Sep 19, 2013 | 81.50 | 81.51 | 80.72 | 80.76 | 119,106 | -0.74(-0.91%) |
Sep 18, 2013 | 82.18 | 82.65 | 81.11 | 81.50 | 117,219 | -0.67(-0.82%) |
Sep 17, 2013 | 81.31 | 82.23 | 81.10 | 82.17 | 77,797 | +0.61(+0.75%) |
Sep 16, 2013 | 82.00 | 82.17 | 80.77 | 81.56 | 156,067 | +0.40(+0.49%) |
Sep 13, 2013 | 82.52 | 82.75 | 81.04 | 81.16 | 57,651 | -1.12(-1.36%) |
Sep 12, 2013 | 84.56 | 84.56 | 81.82 | 82.28 | 71,569 | -2.14(-2.53%) |
Sep 11, 2013 | 84.87 | 84.88 | 82.88 | 84.42 | 66,035 | -0.81(-0.95%) |
Sep 10, 2013 | 83.99 | 85.98 | 83.99 | 85.23 | 87,430 | +1.47(+1.76%) |
Sep 09, 2013 | 83.94 | 84.08 | 82.89 | 83.76 | 26,550 | +0.01(+0.01%) |
Sep 06, 2013 | 84.00 | 84.10 | 83.13 | 83.75 | 31,957 | +0.30(+0.36%) |
Sep 05, 2013 | 82.39 | 84.23 | 82.39 | 83.45 | 71,482 | +0.79(+0.96%) |
Sep 04, 2013 | 82.58 | 82.99 | 82.06 | 82.66 | 51,985 | +0.08(+0.10%) |
Sep 03, 2013 | 84.99 | 84.99 | 81.96 | 82.58 | 40,693 | -0.66(-0.79%) |
Aug 30, 2013 | 83.24 | 83.24 | 83.24 | 0 | +0.14(+0.17%) | |
Aug 29, 2013 | 82.26 | 83.25 | 81.97 | 83.10 | 34,180 | +1.00(+1.22%) |
Aug 28, 2013 | 82.67 | 82.87 | 81.75 | 82.10 | 61,938 | -0.57(-0.69%) |
Aug 27, 2013 | 84.00 | 84.00 | 82.30 | 82.67 | 49,967 | -1.70(-2.01%) |
Aug 26, 2013 | 84.04 | 84.54 | 84.04 | 84.37 | 28,855 | +0.33(+0.39%) |
Aug 23, 2013 | 84.55 | 85.18 | 83.87 | 84.04 | 42,659 | -0.22(-0.26%) |
Aug 22, 2013 | 84.07 | 85.20 | 83.80 | 84.26 | 58,478 | +0.44(+0.52%) |
Aug 21, 2013 | 83.07 | 84.73 | 83.07 | 83.82 | 76,223 | +0.81(+0.98%) |
Aug 20, 2013 | 83.61 | 83.69 | 82.91 | 83.01 | 44,919 | -0.41(-0.49%) |
Aug 19, 2013 | 84.45 | 84.76 | 83.27 | 83.42 | 59,320 | -1.62(-1.90%) |
Aug 16, 2013 | 83.82 | 85.36 | 83.59 | 85.04 | 247,047 | +0.96(+1.14%) |
Aug 15, 2013 | 84.20 | 84.49 | 83.21 | 84.08 | 65,106 | -0.12(-0.14%) |
Aug 14, 2013 | 85.70 | 85.70 | 83.88 | 84.20 | 53,099 | -0.76(-0.89%) |
Aug 13, 2013 | 86.22 | 86.22 | 84.81 | 84.96 | 54,934 | -1.26(-1.46%) |
Aug 12, 2013 | 85.86 | 86.53 | 85.07 | 86.22 | 55,630 | +0.35(+0.41%) |
Aug 09, 2013 | 86.39 | 86.39 | 85.40 | 85.87 | 54,612 | +0.02(+0.02%) |
Aug 08, 2013 | 85.25 | 86.34 | 84.62 | 85.85 | 159,788 | +0.66(+0.77%) |
Aug 07, 2013 | 86.11 | 86.11 | 85.16 | 85.19 | 725,270 | -1.26(-1.46%) |
Aug 06, 2013 | 85.40 | 87.91 | 85.39 | 86.45 | 115,941 | -1.46(-1.66%) |
Aug 02, 2013 | 87.91 | 87.91 | 87.91 | 0 | -0.18(-0.20%) |